iShares S&P 500 Consumer Stapl
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Apr 2024 |
GBX |
648 |
650.75 |
643.25 |
645.125 |
645.125 |
-1.75 (-0.27%)
|
37,062 |
| 8 Apr 2024 |
GBX |
649 |
650.25 |
646.875 |
646.875 |
646.875 |
-2.375 (-0.37%)
|
32,695 |
| 5 Apr 2024 |
GBX |
646.75 |
649.25 |
646.75 |
649.25 |
649.25 |
-0.375 (-0.06%)
|
32,076 |
| 4 Apr 2024 |
GBX |
649.5 |
653.25 |
649.25 |
649.625 |
649.625 |
-1.25 (-0.19%)
|
28,085 |
| 3 Apr 2024 |
GBX |
660.5 |
662.75 |
650.875 |
650.875 |
650.875 |
-9.25 (-1.40%)
|
9,895 |
| 2 Apr 2024 |
GBX |
662 |
668.25 |
660.125 |
660.125 |
660.125 |
-6.125 (-0.92%)
|
9,897 |
| 28 Mar 2024 |
GBX |
665.25 |
668.75 |
664 |
666.25 |
666.25 |
+3.5 (+0.53%)
|
9,988 |
| 27 Mar 2024 |
GBX |
660 |
665.75 |
659.25 |
662.75 |
662.75 |
+3 (+0.45%)
|
5,670 |
| 26 Mar 2024 |
GBX |
653.5 |
660.25 |
653.5 |
659.75 |
659.75 |
+3.25 (+0.50%)
|
7,073 |
| 25 Mar 2024 |
GBX |
658.25 |
661.5 |
656.5 |
656.5 |
656.5 |
-5.875 (-0.89%)
|
16,333 |
| 22 Mar 2024 |
GBX |
665.5 |
667.75 |
662.375 |
662.375 |
662.375 |
+0.25 (+0.04%)
|
5,310 |
| 21 Mar 2024 |
GBX |
655.619 |
663.25 |
655.619 |
662.125 |
662.125 |
+6 (+0.91%)
|
4,148 |
| 20 Mar 2024 |
GBX |
657 |
660 |
656.125 |
656.125 |
656.125 |
+1 (+0.15%)
|
14,209 |
| 19 Mar 2024 |
GBX |
655.25 |
657 |
654 |
655.125 |
655.125 |
+0.5 (+0.08%)
|
4,078 |
| 18 Mar 2024 |
GBX |
649 |
654.625 |
646.75 |
654.625 |
654.625 |
+7.375 (+1.14%)
|
6,856 |
| 15 Mar 2024 |
GBX |
648 |
650.25 |
646.5 |
647.25 |
647.25 |
-2 (-0.31%)
|
8,637 |
| 14 Mar 2024 |
GBX |
651 |
652 |
648 |
649.25 |
649.25 |
-0.375 (-0.06%)
|
5,762 |
| 13 Mar 2024 |
GBX |
650 |
651.75 |
647.5 |
649.625 |
649.625 |
+0.25 (+0.04%)
|
20,771 |
| 12 Mar 2024 |
GBX |
650.25 |
652 |
643.75 |
649.375 |
649.375 |
+7.25 (+1.13%)
|
7,936 |
| 11 Mar 2024 |
GBX |
638.5 |
642.96 |
636.75 |
642.125 |
642.125 |
+3.625 (+0.57%)
|
18,433 |
| 8 Mar 2024 |
GBX |
642.5 |
644.657 |
635.5 |
638.5 |
638.5 |
-6.875 (-1.07%)
|
4,165 |
| 7 Mar 2024 |
GBX |
646 |
649.8 |
642.5 |
645.375 |
645.375 |
-0.375 (-0.06%)
|
57,246 |
| 6 Mar 2024 |
GBX |
642.75 |
646.75 |
642.5 |
645.75 |
645.75 |
+2.75 (+0.43%)
|
3,859 |
| 5 Mar 2024 |
GBX |
644.25 |
646.25 |
641.81 |
643 |
643 |
+2 (+0.31%)
|
13,239 |
| 4 Mar 2024 |
GBX |
641.25 |
642 |
638.5 |
641 |
641 |
-0.25 (-0.04%)
|
26,520 |
| 1 Mar 2024 |
GBX |
642.25 |
646.25 |
639.95 |
641.25 |
641.25 |
-3.125 (-0.48%)
|
12,288 |
| 29 Feb 2024 |
GBX |
645.25 |
647 |
640.75 |
644.375 |
644.375 |
+0.75 (+0.12%)
|
30,757 |
| 28 Feb 2024 |
GBX |
642.25 |
645.13 |
642.25 |
643.625 |
643.625 |
+3.375 (+0.53%)
|
38,610 |
| 27 Feb 2024 |
GBX |
643 |
643.13 |
640.25 |
640.25 |
640.25 |
-3.25 (-0.51%)
|
54,041 |
| 26 Feb 2024 |
GBX |
646.75 |
646.75 |
641.5 |
643.5 |
643.5 |
-2 (-0.31%)
|
65,853 |
